BlackRock Investment Quality Municipal Trust (NY: BKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	5.929	5.951	5.903	5.951	31,952	+0.03(+0.59%)
May 28, 2002	5.916	5.916	5.908	5.916	31,722	+0.00(+0.00%)
May 27, 2002	5.916	5.916	5.903	5.916	9,654	+0.00(+0.00%)
May 24, 2002	5.916	5.916	5.903	5.916	9,654	+0.01(+0.22%)
May 23, 2002	5.881	5.916	5.881	5.903	42,297	+0.02(+0.37%)
May 22, 2002	5.851	5.903	5.851	5.881	712,614	+0.01(+0.22%)
May 21, 2002	5.847	5.873	5.847	5.868	48,503	+0.03(+0.45%)
May 20, 2002	5.834	5.847	5.829	5.842	17,930	+0.01(+0.15%)
May 17, 2002	5.855	5.864	5.829	5.834	14,941	-0.02(-0.30%)
May 16, 2002	5.825	5.851	5.825	5.851	13,792	+0.02(+0.30%)
May 15, 2002	5.821	5.838	5.816	5.834	29,424	+0.03(+0.60%)
May 14, 2002	5.799	5.829	5.799	5.799	48,733	-0.02(-0.30%)
May 13, 2002	5.855	5.873	5.816	5.816	21,838	-0.06(-0.96%)
May 10, 2002	5.825	5.873	5.825	5.873	38,619	+0.07(+1.12%)
May 09, 2002	5.790	5.825	5.790	5.807	31,263	+0.01(+0.23%)
May 08, 2002	5.816	5.821	5.794	5.794	27,814	-0.03(-0.45%)
May 07, 2002	5.816	5.847	5.812	5.821	30,573	+0.00(+0.07%)
May 06, 2002	5.816	5.851	5.816	5.816	3,723,985	+0.01(+0.22%)
May 03, 2002	5.838	5.855	5.803	5.803	31,492	-0.05(-0.89%)
May 02, 2002	5.847	5.860	5.838	5.855	27,355	+0.01(+0.15%)
May 01, 2002	5.860	5.864	5.847	5.847	9,654	-0.00(-0.07%)
Apr 30, 2002	5.873	5.873	5.829	5.851	53,561	-0.02(-0.37%)
Apr 29, 2002	5.894	5.899	5.873	5.873	50,572	-0.00(-0.07%)
Apr 26, 2002	5.864	5.903	5.838	5.877	48,503	+0.04(+0.75%)
Apr 25, 2002	5.829	5.851	5.812	5.834	20,918	-0.02(-0.30%)
Apr 24, 2002	5.825	5.851	5.807	5.851	35,400	+0.04(+0.75%)
Apr 23, 2002	5.799	5.825	5.799	5.807	25,516	+0.00(+0.00%)
Apr 22, 2002	5.790	5.807	5.790	5.807	21,148	+0.01(+0.23%)
Apr 19, 2002	5.786	5.799	5.773	5.794	35,860	+0.02(+0.30%)
Apr 18, 2002	5.768	5.786	5.768	5.777	14,712	+0.00(+0.00%)
Apr 17, 2002	5.764	5.781	5.755	5.777	72,870	+0.00(+0.00%)
Apr 16, 2002	5.777	5.781	5.742	5.777	55,629	+0.04(+0.76%)
Apr 15, 2002	5.742	5.747	5.729	5.734	28,964	+0.00(+0.08%)
Apr 12, 2002	5.742	5.742	5.694	5.729	70,341	+0.00(+0.08%)
Apr 11, 2002	5.699	5.742	5.699	5.725	41,377	-0.04(-0.68%)
Apr 10, 2002	5.738	5.764	5.734	5.764	22,757	+0.02(+0.30%)
Apr 09, 2002	5.725	5.747	5.725	5.747	4,160,749	+0.01(+0.15%)
Apr 08, 2002	5.742	5.764	5.738	5.738	33,791	+0.00(+0.08%)
Apr 05, 2002	5.738	5.751	5.729	5.734	48,733	+0.01(+0.23%)
Apr 04, 2002	5.747	5.747	5.720	5.720	28,734	-0.01(-0.23%)
Apr 03, 2002	5.720	5.734	5.699	5.734	28,274	+0.00(+0.00%)
Apr 02, 2002	5.690	5.734	5.681	5.734	56,319	+0.04(+0.69%)
Apr 01, 2002	5.751	5.760	5.694	5.694	3,471,122	-0.04(-0.68%)
Mar 29, 2002	5.781	5.781	5.729	5.734	16,321	+0.00(+0.00%)
Mar 28, 2002	5.781	5.781	5.729	5.734	16,321	-0.05(-0.83%)
Mar 27, 2002	5.751	5.781	5.742	5.781	1,976,930	+0.04(+0.68%)
Mar 26, 2002	5.742	5.764	5.707	5.742	77,468	+0.00(+0.08%)
Mar 25, 2002	5.725	5.738	5.720	5.738	28,274	-0.02(-0.30%)
Mar 22, 2002	5.720	5.755	5.720	5.755	34,251	+0.00(+0.00%)
Mar 21, 2002	5.694	5.755	5.694	5.755	26,205	+0.06(+1.07%)
Mar 20, 2002	5.716	5.716	5.694	5.694	22,987	-0.03(-0.53%)
Mar 19, 2002	5.764	5.764	5.725	5.725	35,860	-0.04(-0.68%)
Mar 18, 2002	5.799	5.799	5.764	5.764	27,585	-0.00(-0.08%)
Mar 15, 2002	5.781	5.799	5.751	5.768	50,802	+0.01(+0.23%)
Mar 14, 2002	5.764	5.812	5.755	5.755	43,906	-0.02(-0.38%)
Mar 13, 2002	5.773	5.781	5.734	5.777	34,251	-0.01(-0.15%)
Mar 12, 2002	5.851	5.851	5.751	5.786	60,457	-0.03(-0.60%)
Mar 11, 2002	5.886	5.886	5.821	5.821	35,630	-0.07(-1.11%)
Mar 08, 2002	5.973	5.977	5.886	5.886	70,341	-0.11(-1.81%)
Mar 07, 2002	6.003	6.003	5.973	5.995	17,010	-0.01(-0.15%)
Mar 06, 2002	5.981	6.003	5.981	6.003	15,171	+0.00(+0.07%)
Mar 05, 2002	5.973	5.999	5.968	5.999	30,803	+0.03(+0.44%)
Mar 04, 2002	5.973	5.990	5.973	5.973	11,034	+0.00(+0.00%)